Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	40.66	41.20	40.59	41.09	351,903	+0.50(+1.23%)
Jul 28, 2017	40.27	40.66	39.99	40.59	157,192	+0.14(+0.35%)
Jul 27, 2017	40.52	40.70	40.13	40.45	126,743	-0.07(-0.18%)
Jul 26, 2017	40.56	41.13	40.27	40.52	239,676	-0.04(-0.09%)
Jul 25, 2017	40.77	41.30	40.34	40.56	172,541	-0.11(-0.26%)
Jul 24, 2017	40.98	41.23	40.02	40.66	258,832	-0.32(-0.78%)
Jul 21, 2017	42.41	42.41	40.84	40.98	229,493	-1.07(-2.54%)
Jul 20, 2017	42.41	42.45	41.73	42.05	138,917	-0.25(-0.59%)
Jul 19, 2017	42.27	42.52	41.77	42.30	124,027	+0.14(+0.34%)
Jul 18, 2017	42.87	42.95	41.95	42.16	178,335	-0.82(-1.91%)
Jul 17, 2017	42.77	43.06	42.12	42.98	248,531	+0.04(+0.08%)
Jul 14, 2017	42.80	43.19	42.80	42.95	162,723	+0.11(+0.25%)
Jul 13, 2017	42.80	43.09	41.98	42.84	250,996	-0.14(-0.33%)
Jul 12, 2017	43.34	43.72	42.84	42.98	176,454	-0.25(-0.58%)
Jul 11, 2017	43.34	43.82	42.87	43.23	269,044	-0.18(-0.41%)
Jul 10, 2017	43.69	44.41	42.95	43.41	259,717	-0.61(-1.38%)
Jul 07, 2017	44.59	45.05	43.66	44.02	170,371	-0.57(-1.28%)
Jul 06, 2017	43.87	45.58	43.48	44.59	373,836	+0.61(+1.38%)
Jul 05, 2017	44.84	45.35	43.27	43.98	398,966	-0.89(-1.99%)
Jul 03, 2017	44.69	45.26	44.30	44.87	197,325	+0.53(+1.21%)
Jun 30, 2017	46.73	46.73	43.56	44.34	921,631	-3.75(-7.79%)
Jun 29, 2017	47.12	48.37	46.94	48.08	241,890	+0.93(+1.97%)
Jun 28, 2017	46.65	47.65	46.62	47.15	197,539	+0.57(+1.23%)
Jun 27, 2017	46.76	47.23	46.51	46.58	217,213	-0.29(-0.61%)
Jun 26, 2017	47.48	47.69	46.64	46.87	255,025	-0.64(-1.35%)
Jun 23, 2017	47.72	48.19	47.51	47.51	293,570	-0.21(-0.45%)
Jun 22, 2017	47.87	48.44	47.58	47.72	167,883	-0.14(-0.30%)
Jun 21, 2017	47.69	48.05	47.26	47.87	349,113	+0.29(+0.60%)
Jun 20, 2017	48.62	48.62	47.44	47.58	413,877	-1.03(-2.13%)
Jun 19, 2017	48.19	48.65	47.65	48.62	272,699	+0.29(+0.59%)
Jun 16, 2017	47.76	48.47	47.55	48.33	540,230	+0.29(+0.59%)
Jun 15, 2017	47.90	48.47	47.69	48.05	285,521	-0.39(-0.81%)
Jun 14, 2017	48.15	48.69	47.51	48.44	283,902	+0.71(+1.49%)
Jun 13, 2017	48.79	48.79	47.23	47.72	462,159	-1.11(-2.26%)
Jun 12, 2017	48.40	49.08	48.21	48.83	275,460	+0.32(+0.66%)
Jun 09, 2017	47.30	48.58	47.15	48.51	282,807	+1.11(+2.33%)
Jun 08, 2017	46.73	47.80	46.73	47.40	157,752	+0.43(+0.91%)
Jun 07, 2017	47.15	47.33	46.76	46.98	292,614	-0.07(-0.15%)
Jun 06, 2017	46.55	47.40	46.16	47.05	175,259	+0.32(+0.69%)
Jun 05, 2017	47.15	47.22	46.08	46.73	197,225	-0.39(-0.83%)
Jun 02, 2017	46.41	47.90	46.37	47.12	344,074	+0.68(+1.46%)
Jun 01, 2017	45.44	46.58	45.01	46.44	366,268	+1.00(+2.20%)
May 31, 2017	45.12	46.05	45.12	45.44	241,432	+0.32(+0.71%)
May 30, 2017	45.12	45.62	44.96	45.12	201,161	-0.04(-0.08%)
May 26, 2017	44.66	45.21	44.23	45.16	167,922	+0.57(+1.28%)
May 25, 2017	45.09	45.30	44.37	44.59	211,972	-0.32(-0.71%)
May 24, 2017	45.55	45.93	44.91	44.91	190,979	-0.57(-1.25%)
May 23, 2017	45.12	45.66	44.98	45.48	221,600	+0.57(+1.27%)
May 22, 2017	45.44	45.96	44.76	44.91	361,869	-0.54(-1.18%)
May 19, 2017	44.76	45.80	44.76	45.44	510,529	+0.64(+1.43%)
May 18, 2017	44.34	45.01	44.12	44.80	260,653	+0.32(+0.72%)
May 17, 2017	44.64	44.91	44.30	44.48	239,576	-0.16(-0.35%)
May 16, 2017	45.03	45.04	44.49	44.64	329,948	-0.50(-1.10%)
May 15, 2017	44.88	45.98	44.88	45.13	281,667	+0.53(+1.19%)
May 12, 2017	44.49	44.99	44.07	44.60	327,994	+0.04(+0.08%)
May 11, 2017	44.39	45.13	43.33	44.57	390,536	-0.92(-2.02%)
May 10, 2017	44.60	45.73	44.57	45.49	473,561	+0.88(+1.98%)
May 09, 2017	42.94	47.26	42.94	44.60	1,381,475	+4.00(+9.85%)
May 08, 2017	42.48	42.65	40.49	40.60	514,226	-1.88(-4.42%)
May 05, 2017	41.98	42.55	41.95	42.48	1,043,220	+0.50(+1.18%)
May 04, 2017	42.09	42.09	41.17	41.98	295,098	+0.00(+0.00%)
May 03, 2017	42.02	42.02	41.38	41.98	271,180	-0.14(-0.34%)
May 02, 2017	41.91	42.30	41.56	42.12	461,636	+0.18(+0.42%)